Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.11	47.16	46.12	46.73	486,815	-0.14(-0.31%)
May 27, 2021	46.86	47.46	46.79	46.87	1,123,893	+0.55(+1.19%)
May 26, 2021	46.26	46.61	46.09	46.32	572,103	+0.31(+0.66%)
May 25, 2021	46.41	46.68	45.86	46.01	621,496	-0.26(-0.57%)
May 24, 2021	46.30	46.41	45.68	46.28	608,469	+0.33(+0.72%)
May 21, 2021	46.26	46.73	45.74	45.95	896,604	-0.29(-0.62%)
May 20, 2021	45.96	46.45	45.58	46.23	534,628	+0.15(+0.33%)
May 19, 2021	45.96	46.18	45.13	46.08	759,050	-0.59(-1.26%)
May 18, 2021	47.40	47.69	46.65	46.67	841,097	-0.90(-1.89%)
May 17, 2021	48.08	48.08	47.15	47.57	825,510	-0.30(-0.62%)
May 14, 2021	48.16	48.31	47.39	47.87	658,320	+0.14(+0.28%)
May 13, 2021	46.29	47.98	46.09	47.73	905,527	+1.45(+3.14%)
May 12, 2021	48.36	48.36	46.17	46.28	1,087,198	-1.86(-3.86%)
May 11, 2021	48.41	48.96	47.60	48.14	1,394,876	-1.07(-2.17%)
May 10, 2021	49.24	50.23	49.09	49.21	1,093,716	+0.36(+0.73%)
May 07, 2021	48.17	49.16	47.66	48.85	1,106,520	+0.49(+1.02%)
May 06, 2021	47.74	48.41	47.58	48.36	1,338,053	+0.83(+1.75%)
May 05, 2021	46.78	47.91	45.37	47.53	1,684,815	+1.76(+3.84%)
May 04, 2021	43.94	45.88	43.72	45.77	2,000,981	+2.55(+5.89%)
May 03, 2021	42.56	43.56	42.56	43.22	1,114,625	+1.04(+2.48%)
Apr 30, 2021	42.95	43.00	41.79	42.18	1,418,399	-0.74(-1.72%)
Apr 29, 2021	43.63	43.78	42.74	42.91	844,984	-0.33(-0.77%)
Apr 28, 2021	43.39	43.61	43.03	43.25	518,921	+0.02(+0.04%)
Apr 27, 2021	43.04	43.42	42.71	43.23	758,008	+0.22(+0.51%)
Apr 26, 2021	43.10	43.26	42.87	43.01	802,115	+0.13(+0.30%)
Apr 23, 2021	42.37	43.03	41.93	42.88	746,414	+0.70(+1.65%)
Apr 22, 2021	42.52	43.13	42.07	42.18	1,376,826	-0.49(-1.15%)
Apr 21, 2021	41.58	42.81	41.41	42.68	1,035,305	+1.25(+3.01%)
Apr 20, 2021	41.62	41.88	41.06	41.43	925,119	-0.28(-0.67%)
Apr 19, 2021	41.50	41.77	40.92	41.71	940,441	+0.28(+0.68%)
Apr 16, 2021	41.23	41.84	41.17	41.43	814,838	+0.35(+0.85%)
Apr 15, 2021	41.07	41.20	40.66	41.08	892,400	+0.37(+0.90%)
Apr 14, 2021	39.91	41.01	39.91	40.72	720,691	+0.70(+1.76%)
Apr 13, 2021	40.38	40.44	39.65	40.01	1,108,733	-0.37(-0.90%)
Apr 12, 2021	40.24	40.45	39.99	40.38	529,203	+0.14(+0.34%)
Apr 09, 2021	39.76	40.25	39.48	40.24	675,282	+0.76(+1.91%)
Apr 08, 2021	39.44	39.80	38.56	39.48	842,201	-0.01(-0.02%)
Apr 07, 2021	39.44	39.81	39.23	39.49	914,898	+0.14(+0.37%)
Apr 06, 2021	39.82	39.98	39.06	39.35	1,065,045	-0.43(-1.09%)
Apr 05, 2021	39.86	39.96	39.35	39.78	680,899	+0.34(+0.86%)
Apr 01, 2021	39.09	39.48	38.70	39.44	650,669	+0.68(+1.75%)
Mar 31, 2021	39.23	39.54	38.72	38.76	885,960	-0.46(-1.17%)
Mar 30, 2021	38.68	39.35	38.60	39.22	926,948	+0.58(+1.49%)
Mar 29, 2021	39.25	39.52	38.37	38.64	1,178,885	-0.84(-2.13%)
Mar 26, 2021	39.54	39.95	38.66	39.48	966,641	+0.45(+1.15%)
Mar 25, 2021	37.09	39.15	36.96	39.03	1,601,163	+1.63(+4.36%)
Mar 24, 2021	37.79	38.41	37.40	37.40	1,352,629	-0.07(-0.18%)
Mar 23, 2021	38.77	39.18	37.34	37.47	1,419,644	-1.84(-4.69%)
Mar 22, 2021	40.47	40.47	39.00	39.31	1,317,400	-0.92(-2.28%)
Mar 19, 2021	40.46	40.66	40.13	40.23	3,864,798	-0.41(-1.00%)
Mar 18, 2021	41.05	41.76	40.49	40.64	975,761	-0.41(-0.99%)
Mar 17, 2021	40.61	41.17	40.32	41.05	1,070,261	+0.56(+1.38%)
Mar 16, 2021	41.74	41.76	40.10	40.49	1,363,417	-1.22(-2.93%)
Mar 15, 2021	41.82	41.93	40.66	41.71	1,084,120	-0.06(-0.14%)
Mar 12, 2021	40.94	41.91	40.94	41.77	1,124,568	+1.03(+2.52%)
Mar 11, 2021	41.43	41.93	40.74	40.74	1,236,404	-0.79(-1.91%)
Mar 10, 2021	39.96	41.78	39.87	41.53	1,113,893	+1.42(+3.55%)
Mar 09, 2021	41.09	41.31	40.09	40.11	1,528,439	-0.96(-2.34%)
Mar 08, 2021	40.18	42.11	40.04	41.07	2,058,768	+1.20(+3.02%)
Mar 05, 2021	37.58	40.04	37.13	39.87	1,386,762	+2.64(+7.10%)
Mar 04, 2021	38.74	38.83	36.31	37.22	1,707,498	-1.43(-3.70%)
Mar 03, 2021	37.89	39.60	37.73	38.65	1,464,345	+0.83(+2.18%)
Mar 02, 2021	37.18	38.03	37.10	37.83	1,210,876	+0.73(+1.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.